$1.42 -0.01 (%) O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs - NASDAQ

May. 5, 2016 | 10:24 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
5/4/20161.441.441.431.433,681
5/3/20161.391.391.371.373,023
5/2/20161.451.481.391.3914,566
4/29/20161.441.461.411.418,782
4/28/20161.411.451.411.4413,400
4/27/20161.401.411.401.401,413
4/26/20161.451.471.401.4024,628
4/25/20161.451.471.441.449,301
4/22/20161.471.481.441.4619,258
4/21/20161.481.481.461.466,901
4/20/20161.481.481.451.479,343
4/19/20161.501.501.451.4618,136
4/18/20161.551.551.491.55507
4/15/20161.491.541.491.4912,334
4/14/20161.521.521.481.5114,322
4/13/20161.551.551.501.5313,233
4/12/20161.521.551.521.531,413
4/11/20161.551.551.521.522,889
4/8/20161.571.581.511.5436,694
4/7/20161.561.621.531.5665,896
4/6/20161.601.601.561.5613,676
4/5/20161.551.651.551.572,913
4/4/20161.581.621.531.5811,515
4/1/20161.571.571.571.57939
3/31/20161.581.581.521.5723,524
3/30/20161.491.581.491.5026,696
3/29/20161.461.521.461.5220,577
3/28/20161.441.501.441.4642,522
3/24/20161.431.511.401.4341,611
3/23/20161.471.471.431.4648,374
3/22/20161.471.541.471.4721,761
3/21/20161.521.621.471.47181,833
3/18/20161.491.651.471.50230,228
3/17/20161.491.541.491.51525,422
3/16/20161.511.531.491.4911,296
3/15/20161.511.541.501.526,501
3/14/20161.481.541.461.5231,332
3/11/20161.501.501.461.495,002
3/10/20161.491.491.451.4815,792
3/9/20161.491.531.481.5014,275
3/8/20161.491.491.471.475,959
3/7/20161.501.501.491.501,667
3/4/20161.521.521.461.4828,698
3/3/20161.481.531.481.503,209
3/2/20161.501.531.461.49106,609
3/1/20161.481.541.461.5423,098
2/29/20161.531.571.461.5130,161
2/26/20161.521.531.461.466,942
2/25/20161.471.531.461.5025,038
2/24/20161.481.501.411.5023,241
2/23/20161.401.461.401.4624,735
2/22/20161.451.451.391.4115,480
2/19/20161.401.451.381.408,187
2/18/20161.381.431.381.4019,468
2/17/20161.361.411.361.3810,963
2/16/20161.341.401.341.3522,011
2/12/20161.361.361.321.33899
2/11/20161.251.371.211.36140,751
2/10/20161.291.301.271.288,218
2/9/20161.281.291.271.2741,171
2/8/20161.351.351.271.2810,987
2/5/20161.391.391.281.2814,892
2/4/20161.311.381.281.2827,877
2/3/20161.311.341.301.3011,914
2/2/20161.301.331.271.317,470
2/1/20161.381.381.251.2814,437
1/29/20161.311.391.311.3711,822
1/28/20161.301.341.221.3185,140
1/27/20161.461.461.291.3453,173
1/26/20161.381.381.351.386,981
1/25/20161.391.391.321.374,698
1/22/20161.361.391.361.367,861
1/21/20161.311.391.261.3669,110
1/20/20161.431.431.291.3286,888
1/19/20161.361.461.331.3631,160
1/15/20161.331.371.311.36110,384
1/14/20161.351.461.291.4465,433
1/13/20161.411.501.331.35229,566
1/12/20161.421.461.391.4429,157
1/11/20161.451.451.381.42138,651
1/8/20161.501.511.441.4425,139
1/7/20161.501.521.471.4731,695
1/6/20161.531.571.511.5120,604
1/5/20161.531.591.491.5630,813
1/4/20161.421.541.401.5442,149
12/31/20151.451.471.401.41148,097
12/30/20151.481.501.441.4667,621
12/29/20151.461.511.421.4825,344
12/28/20151.471.511.421.45123,331
12/24/20151.491.501.481.4916,616
12/23/20151.541.541.491.5037,289
12/22/20151.461.531.451.528,138
12/21/20151.491.521.481.4914,395
12/18/20151.541.541.471.4829,035
12/17/20151.531.551.421.5033,993
12/16/20151.521.531.411.5047,461
12/15/20151.481.561.481.5610,036
12/14/20151.571.601.481.5138,566
12/11/20151.571.591.571.578,629
12/10/20151.601.631.581.6040,116
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center